FstTr ET AlDex Shs First Trust Mid Cap Growth AlphaDEX Fund $28.95

up +0.20


29/8/2014 03:59 PM  |  NYSEARCA : FNY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNY historical data

Date Open High Low Close Volume
6/18/201323.8424.0923.8424.083,360
6/17/201323.7823.9223.7623.823,107
6/14/201323.7323.8523.6223.628,542
6/13/201323.2923.7423.2923.742,820
6/12/201323.6523.6523.2623.301,868
6/11/201323.7723.8823.5123.6146,496
6/10/201323.7923.8523.7623.852,162
6/7/201323.5523.8723.5523.821,356
6/6/201323.1923.4923.1923.492,527
6/5/201323.5323.5323.1923.277,687
6/4/201323.8723.8723.4723.632,422
6/3/201324.0224.0223.5823.834,746
5/31/201324.0824.3023.9323.933,792
5/30/201324.1324.2324.1324.184,244
5/29/201324.2724.2823.8924.1016,664
5/28/201324.4724.4724.3124.363,286
5/24/201324.0324.1223.8524.126,407
5/23/201323.8724.0123.8723.997,202
5/22/201324.7924.7924.1924.201,375
5/21/201324.6224.7024.6124.653,369
5/20/201324.7124.7124.6224.63915
5/17/201324.5524.6324.5424.631,331
5/16/201324.5924.6524.3724.373,711
5/15/201324.4124.6124.4024.6110,527
5/14/201324.1524.4624.1524.465,019
5/13/201324.1124.1524.0724.132,309
5/10/201323.9724.1523.9724.154,624
5/9/201324.0324.0723.9624.062,065
5/8/201323.9223.9623.8923.945,596
5/7/201323.9023.9923.7823.958,969
5/6/201323.6323.7723.6323.7411,044
5/3/201323.6223.7023.5323.567,512
5/2/201322.9923.2022.9923.1721,690
5/1/201323.2423.2423.0023.0118,348
4/30/201323.1923.2223.1223.226,100
4/29/201323.1823.2223.1523.153,342
4/26/201323.0123.0622.9923.0310,023
4/25/201323.0423.2623.0423.171,757
4/24/201322.9123.0022.8922.966,070
4/23/201322.8022.9022.8022.882,281
4/22/201322.5222.6922.4022.673,364
4/19/201322.2822.5322.2122.493,445
4/18/201322.4022.4222.1622.2025,823
4/17/201322.4122.4522.2622.364,178
4/16/201322.5222.7622.4422.764,698
4/15/201323.0623.0622.4022.402,470
4/12/201323.2023.2023.1223.131,084
4/11/201323.2023.3823.2023.2622,591
4/10/201322.9723.2222.9723.212,673
4/9/201322.9422.9722.8722.962,227
4/8/201322.7122.8122.6722.804,010
4/5/201322.3222.6422.1122.645,841
4/4/201322.5022.6322.4922.6212,311
4/3/201322.9622.9622.4722.4718,867
4/2/201323.1723.1722.8622.9030,745
4/1/201323.3823.3823.0123.0119,193
3/28/201323.4823.4823.3023.381,665
3/27/201323.0923.2323.0023.223,846
3/26/201323.1623.2323.1223.226,334
3/25/201323.3123.3122.9823.144,841
3/22/201323.2523.2523.1523.1924,464
3/21/201323.2523.3723.1023.1814,665
3/20/201323.1923.3823.1923.381,485
3/19/201323.2323.2322.9223.0328,817
3/18/201322.9623.1822.9623.153,672
3/15/201323.2023.2523.1523.195,364
3/14/201323.1723.2423.1723.241,034
3/13/201322.9923.1522.9923.153,460
3/12/201323.0323.0322.9223.014,920
3/11/201322.9923.0722.9823.073,603
3/8/201323.0523.0822.8623.0212,647
3/7/201322.8122.8722.7722.8714,108
3/6/201322.8222.8522.7322.782,671
3/5/201322.5522.7722.5522.74969
3/4/201322.2522.4422.2222.408,711
3/1/201322.2122.3322.0222.2615,392
2/28/201322.3322.5022.3322.375,371
2/27/201322.2822.3222.2822.321,900
2/26/201321.8321.9721.7421.974,151
2/25/201322.3222.3221.9021.904,423
2/22/201322.1522.2922.1522.2921,176
2/21/201322.3622.3621.9522.044,285
2/20/201322.8722.8722.6022.602,142
2/19/201322.8222.8722.7722.854,988
2/15/201322.8222.8322.7222.726,767
2/14/201322.5322.7222.5322.724,040
2/13/201322.5922.6722.5522.551,855
2/12/201322.4822.6122.4822.577,764
2/11/201322.5822.6122.4322.455,161
2/8/201322.8022.8022.4022.481,981
2/7/201322.4122.4122.2522.372,432
2/6/201322.2922.4222.2922.422,234
2/5/201322.2922.3922.2922.371,980
2/4/201322.2722.2822.1422.212,910
2/1/201322.2922.4022.2922.371,589
1/31/201322.0022.2022.0022.175,223
1/30/201322.3522.3522.0022.0071,444
1/29/201322.3522.3522.2522.305,253
1/28/201322.3522.3522.2722.317,977
1/25/201322.2522.3822.1822.3510,585
Trading Center